We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.61 | 1.5045322867 | 107.01 | 111.39 | 104.83 | 6225 | 109.21682646 | DR |
| 4 | 3.69 | 3.51663013438 | 104.93 | 111.39 | 93.34 | 4302 | 103.44865216 | DR |
| 12 | 33.74 | 45.0587606838 | 74.88 | 111.39 | 74 | 5619 | 98.25266142 | DR |
| 26 | 46.13 | 73.8198111698 | 62.49 | 111.39 | 59.77 | 3362 | 91.89114455 | DR |
| 52 | 54.22 | 99.6691176471 | 54.4 | 111.39 | 48 | 3439 | 72.94504648 | DR |
| 156 | 36.05070433 | 49.6776274279 | 72.56929567 | 111.39 | 41.9 | 4296 | 63.65869767 | DR |
| 260 | 85.98738948 | 379.926961603 | 22.63261052 | 111.39 | 21.8246005 | 3729 | 62.56847675 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716327000 | 108.64 | -2.11 | -1.91 | 108 | 109.77 | 104.83 | 3852 |
| 1716240600 | 110.75 | 4.16 | 3.90 | 109.34 | 111.39 | 108.67 | 3094 |
| 1715981400 | 106.59 | -3.08 | -2.81 | 111 | 111 | 106.45 | 4376 |
| 1715895000 | 109.67 | 0 | 0.00 | 111.11 | 111.11 | 108.69 | 1818 |
| 1715808600 | 109.67 | 3.3 | 3.10 | 107.01 | 109.67 | 107.01 | 17983 |
| 1715722200 | 106.37 | 0.81 | 0.77 | 105.27 | 106.37 | 104.68 | 1447 |
| 1715635800 | 105.56 | 1.47 | 1.41 | 104.09 | 106.2 | 104.09 | 3833 |
| 1715376600 | 104.09 | 3.19 | 3.16 | 103.14 | 104.2 | 102.55 | 2545 |
| 1715290140 | 100.9 | -0.24 | -0.24 | 101.92 | 103.2 | 100.6 | 2583 |
| 1715203800 | 101.14 | 1.04 | 1.04 | 100.1 | 101.92 | 100.1 | 2196 |
| 1715117400 | 100.1 | -1.32 | -1.30 | 101.42 | 102.04 | 100.1 | 1615 |
| 1715031000 | 101.42 | 3.7 | 3.79 | 100.29 | 102.5 | 100.19 | 7402 |
| 1714771800 | 97.72 | 2.15 | 2.25 | 97.9 | 97.9 | 96 | 6072 |
| 1714685400 | 95.57 | -3.06 | -3.10 | 96 | 96 | 93.34 | 1095 |
| 1714512600 | 98.63 | 1.33 | 1.37 | 96 | 100.29 | 96 | 5253 |
| 1714426200 | 97.3 | -1.19 | -1.21 | 97.4 | 97.87 | 95.76 | 7270 |
| 1714167000 | 98.49 | -1.18 | -1.18 | 96.65 | 98.49 | 95.64 | 2239 |
| 1714080540 | 99.67 | 4.17 | 4.37 | 96.29 | 99.67 | 93.51 | 4625 |
| 1713994200 | 95.5 | -0.71 | -0.74 | 104.93 | 104.95 | 94.46 | 2440 |
| 1713907800 | 96.21 | 1.8 | 1.91 | 94.41 | 96.35 | 94.23 | 3033 |
| 1713821340 | 94.41 | -10.58 | -10.08 | 90.3 | 95.22 | 90.3 | 10186 |
| 1713562200 | 104.99 | 6.99 | 7.13 | 98.1 | 104.99 | 91.81 | 4900 |
| 1713475800 | 98 | -5.76 | -5.55 | 102.51 | 102.51 | 98 | 6092 |
| 1713389400 | 103.76 | -3.04 | -2.85 | 106.9 | 108.1 | 101.7 | 6413 |
| 1713302940 | 106.8 | 2.5 | 2.40 | 105 | 107.5 | 104.1 | 2431 |
| 1713216600 | 104.3 | -2.69 | -2.51 | 106.6 | 107.2 | 104.3 | 5528 |
| 1712957400 | 106.99 | -1.19 | -1.10 | 107.69 | 107.8 | 104.08 | 14883 |
| 1712870940 | 108.18 | 2.2 | 2.08 | 104.31 | 109.89 | 103.8 | 28903 |
| 1712784540 | 105.98 | -0.01 | -0.01 | 102.44 | 105.98 | 100.3 | 3912 |
| 1712698140 | 105.99 | 2.86 | 2.77 | 104.1 | 105.99 | 101.47 | 2377 |
| 1712611740 | 103.13 | -2.91 | -2.74 | 106.28 | 109.4 | 103.01 | 4273 |
| 1712352600 | 106.04 | 1.04 | 0.99 | 105 | 106.04 | 102.8 | 5781 |
| 1712266140 | 105 | -2 | -1.87 | 109.34 | 109.34 | 104.1 | 8648 |
| 1712179740 | 107 | 3.55 | 3.43 | 103.99 | 107.6 | 103 | 14563 |
| 1712093400 | 103.45 | -2.05 | -1.94 | 104.62 | 104.62 | 102 | 9871 |
| 1712006940 | 105.5 | 7.05 | 7.16 | 103.99 | 106.76 | 103.99 | 8939 |
| 1711661400 | 98.45 | 0.15 | 0.15 | 98.5 | 99.68 | 98 | 2269 |
| 1711574940 | 98.3 | -0.7 | -0.71 | 100 | 100 | 97.62 | 4209 |
| 1711488540 | 99 | 1.71 | 1.76 | 99.5 | 101.46 | 99 | 6549 |
| 1711402140 | 97.29 | 5.6 | 6.11 | 92.69 | 100 | 91.26 | 4738 |
| 1711143000 | 91.69 | 0.33 | 0.36 | 91.71 | 92.63 | 89.26 | 2983 |
| 1711056600 | 91.36 | 11.99 | 15.11 | 92.55 | 94.24 | 91.2 | 21639 |
| 1710970200 | 79.37 | 0.47 | 0.60 | 79 | 79.37 | 78.56 | 517 |
| 1710883740 | 78.9 | -0.25 | -0.32 | 77.36 | 78.9 | 77.29 | 222 |
| 1710797400 | 79.15 | 1.69 | 2.18 | 81 | 81 | 78.64 | 7906 |
| 1710538200 | 77.46 | 1.94 | 2.57 | 77.36 | 78.63 | 77.33 | 1921 |
| 1710451740 | 75.52 | -2.31 | -2.97 | 77.99 | 77.99 | 75.52 | 2774 |
| 1710365400 | 77.83 | -2.89 | -3.58 | 79.98 | 79.98 | 77.4 | 4911 |
| 1710278940 | 80.72 | 2.53 | 3.24 | 78.57 | 80.83 | 78.57 | 19998 |
| 1710192600 | 78.19 | -3.09 | -3.80 | 79.98 | 79.98 | 77.68 | 2813 |
| 1709933400 | 81.28 | 0.4 | 0.49 | 83.12 | 84.4 | 80.96 | 2963 |
| 1709847000 | 80.88 | 2.34 | 2.98 | 82 | 82.48 | 80.74 | 3948 |
| 1709760540 | 78.54 | 0.54 | 0.69 | 78 | 79.2 | 78 | 696 |
| 1709674200 | 78 | -1.37 | -1.73 | 78.16 | 78.42 | 77.1 | 4131 |
| 1709587740 | 79.37 | 0.73 | 0.93 | 81.12 | 81.36 | 78.64 | 4068 |
| 1709328600 | 78.64 | 4.11 | 5.51 | 76 | 79.35 | 75.42 | 793 |
| 1709242200 | 74.53 | 0.43 | 0.58 | 74.1 | 75.25 | 74.06 | 268 |
| 1709155800 | 74.1 | -1.97 | -2.59 | 74.88 | 74.88 | 74 | 3125 |
| 1709069400 | 76.07 | 1.72 | 2.31 | 76.53 | 76.79 | 74.73 | 617 |
| 1708983000 | 74.35 | 3.11 | 4.37 | 71.98 | 76.51 | 71.98 | 3752 |
| 1708723800 | 71.24 | 0.12 | 0.17 | 71.4 | 72 | 70.84 | 3517 |
| 1708637400 | 71.12 | 5.06 | 7.66 | 68 | 71.26 | 68 | 5539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
